KissMeData/086670/min/candle-20230630.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230630	194000	699234710	15830	15830	15830	15830	1978
3	20230630	193900	699234710	15830	15830	15830	15830	0
4	20230630	193800	699234710	15830	15830	15830	15830	0
5	20230630	193700	699234710	15830	15830	15830	15830	0
6	20230630	193600	699234710	15830	15830	15830	15830	0
7	20230630	193500	699234710	15830	15830	15830	15830	0
8	20230630	193400	699234710	15830	15830	15830	15830	0
9	20230630	193300	699234710	15830	15830	15830	15830	0
10	20230630	193200	699234710	15830	15830	15830	15830	0
11	20230630	193100	699234710	15830	15830	15830	15830	0
12	20230630	193000	699234710	15830	15830	15830	15830	0
13	20230630	192900	699234710	15830	15830	15830	15830	0
14	20230630	192800	699234710	15830	15830	15830	15830	0
15	20230630	192700	699234710	15830	15830	15830	15830	0
16	20230630	192600	699234710	15830	15830	15830	15830	0
17	20230630	192500	699234710	15830	15830	15830	15830	0
18	20230630	192400	699234710	15830	15830	15830	15830	0
19	20230630	192300	699234710	15830	15830	15830	15830	0
20	20230630	192200	699234710	15830	15830	15830	15830	0
21	20230630	192100	699234710	15830	15830	15830	15830	0
22	20230630	192000	699234710	15830	15830	15830	15830	0
23	20230630	191900	699234710	15830	15830	15830	15830	0
24	20230630	191800	699234710	15830	15830	15830	15830	0
25	20230630	191700	699234710	15830	15830	15830	15830	0
26	20230630	191600	699234710	15830	15830	15830	15830	0
27	20230630	191500	699234710	15830	15830	15830	15830	0
28	20230630	191400	699234710	15830	15830	15830	15830	0
29	20230630	191300	699234710	15830	15830	15830	15830	0
30	20230630	191200	699234710	15830	15830	15830	15830	0
31	20230630	191100	699234710	15830	15830	15830	15830	0
32	20230630	191000	699234710	15830	15830	15830	15830	1978
33	20230630	190900	699234710	15830	15830	15830	15830	0
34	20230630	190800	699234710	15830	15830	15830	15830	0
35	20230630	190700	699234710	15830	15830	15830	15830	0
36	20230630	190600	699234710	15830	15830	15830	15830	0
37	20230630	190500	699234710	15830	15830	15830	15830	0
38	20230630	190400	699234710	15830	15830	15830	15830	0
39	20230630	190300	699234710	15830	15830	15830	15830	0
40	20230630	190200	699234710	15830	15830	15830	15830	0
41	20230630	190100	699234710	15830	15830	15830	15830	0
42	20230630	190000	699234710	15830	15830	15830	15830	0
43	20230630	185900	699234710	15830	15830	15830	15830	0
44	20230630	185800	699234710	15830	15830	15830	15830	0
45	20230630	185700	699234710	15830	15830	15830	15830	0
46	20230630	185600	699234710	15830	15830	15830	15830	0
47	20230630	185500	699234710	15830	15830	15830	15830	0
48	20230630	185400	699234710	15830	15830	15830	15830	0
49	20230630	185300	699234710	15830	15830	15830	15830	0
50	20230630	185200	699234710	15830	15830	15830	15830	0
51	20230630	185100	699234710	15830	15830	15830	15830	0
52	20230630	185000	699234710	15830	15830	15830	15830	0
53	20230630	184900	699234710	15830	15830	15830	15830	0
54	20230630	184800	699234710	15830	15830	15830	15830	0
55	20230630	184700	699234710	15830	15830	15830	15830	0
56	20230630	184600	699234710	15830	15830	15830	15830	0
57	20230630	184500	699234710	15830	15830	15830	15830	0
58	20230630	184400	699234710	15830	15830	15830	15830	0
59	20230630	184300	699234710	15830	15830	15830	15830	0
60	20230630	184200	699234710	15830	15830	15830	15830	0
61	20230630	184100	699234710	15830	15830	15830	15830	0
62	20230630	184000	699234710	15830	15830	15830	15830	1978
63	20230630	183900	699234710	15830	15830	15830	15830	0
64	20230630	183800	699234710	15830	15830	15830	15830	0
65	20230630	183700	699234710	15830	15830	15830	15830	0
66	20230630	183600	699234710	15830	15830	15830	15830	0
67	20230630	183500	699234710	15830	15830	15830	15830	0
68	20230630	183400	699234710	15830	15830	15830	15830	0
69	20230630	183300	699234710	15830	15830	15830	15830	0
70	20230630	183200	699234710	15830	15830	15830	15830	0
71	20230630	183100	699234710	15830	15830	15830	15830	0
72	20230630	183000	699234710	15830	15830	15830	15830	0
73	20230630	182900	699234710	15830	15830	15830	15830	0
74	20230630	182800	699234710	15830	15830	15830	15830	0
75	20230630	182700	699234710	15830	15830	15830	15830	0
76	20230630	182600	699234710	15830	15830	15830	15830	0
77	20230630	182500	699234710	15830	15830	15830	15830	0
78	20230630	182400	699234710	15830	15830	15830	15830	0
79	20230630	182300	699234710	15830	15830	15830	15830	0
80	20230630	182200	699234710	15830	15830	15830	15830	0
81	20230630	182100	699234710	15830	15830	15830	15830	0
82	20230630	182000	699234710	15830	15830	15830	15830	0
83	20230630	181900	699234710	15830	15830	15830	15830	0
84	20230630	181800	699234710	15830	15830	15830	15830	0
85	20230630	181700	699234710	15830	15830	15830	15830	0
86	20230630	181600	699234710	15830	15830	15830	15830	0
87	20230630	181500	699234710	15830	15830	15830	15830	0
88	20230630	181400	699234710	15830	15830	15830	15830	0
89	20230630	181300	699234710	15830	15830	15830	15830	0
90	20230630	181200	699234710	15830	15830	15830	15830	0
91	20230630	181100	699234710	15830	15830	15830	15830	0
92	20230630	181000	699234710	15830	15830	15830	15830	1978
93	20230630	180900	699234710	15830	15830	15830	15830	0
94	20230630	180800	699234710	15830	15830	15830	15830	0
95	20230630	180700	699234710	15830	15830	15830	15830	0
96	20230630	180600	699234710	15830	15830	15830	15830	0
97	20230630	180500	699234710	15830	15830	15830	15830	0
98	20230630	180400	699234710	15830	15830	15830	15830	0
99	20230630	180300	699234710	15830	15830	15830	15830	0
100	20230630	180200	699234710	15830	15830	15830	15830	0
101	20230630	180100	699234710	15830	15830	15830	15830	0
102	20230630	180000	699234710	15830	15830	15830	15830	0
103	20230630	175900	699234710	15830	15830	15830	15830	0
104	20230630	175800	699234710	15830	15830	15830	15830	0
105	20230630	175700	699234710	15830	15830	15830	15830	0
106	20230630	175600	699234710	15830	15830	15830	15830	0
107	20230630	175500	699234710	15830	15830	15830	15830	0
108	20230630	175400	699234710	15830	15830	15830	15830	0
109	20230630	175300	699234710	15830	15830	15830	15830	0
110	20230630	175200	699234710	15830	15830	15830	15830	0
111	20230630	175100	699234710	15830	15830	15830	15830	0
112	20230630	175000	699234710	15830	15830	15830	15830	0
113	20230630	174900	699234710	15830	15830	15830	15830	0
114	20230630	174800	699234710	15830	15830	15830	15830	0
115	20230630	174700	699234710	15830	15830	15830	15830	0
116	20230630	174600	699234710	15830	15830	15830	15830	0
117	20230630	174500	699234710	15830	15830	15830	15830	0
118	20230630	174400	699234710	15830	15830	15830	15830	0
119	20230630	174300	699234710	15830	15830	15830	15830	0
120	20230630	174200	699234710	15830	15830	15830	15830	0
121	20230630	174100	699234710	15830	15830	15830	15830	0
122	20230630	174000	699234710	15830	15830	15830	15830	1978
123	20230630	173900	699234710	15830	15830	15830	15830	0
124	20230630	173800	699234710	15830	15830	15830	15830	0
125	20230630	173700	699234710	15830	15830	15830	15830	0
126	20230630	173600	699234710	15830	15830	15830	15830	0
127	20230630	173500	699234710	15830	15830	15830	15830	0
128	20230630	173400	699234710	15830	15830	15830	15830	0
129	20230630	173300	699234710	15830	15830	15830	15830	0
130	20230630	173200	699234710	15830	15830	15830	15830	0
131	20230630	173100	699234710	15830	15830	15830	15830	0
132	20230630	173000	699234710	15830	15830	15830	15830	0
133	20230630	172900	699234710	15830	15830	15830	15830	0
134	20230630	172800	699234710	15830	15830	15830	15830	0
135	20230630	172700	699234710	15830	15830	15830	15830	0
136	20230630	172600	699234710	15830	15830	15830	15830	0
137	20230630	172500	699234710	15830	15830	15830	15830	0
138	20230630	172400	699234710	15830	15830	15830	15830	0
139	20230630	172300	699234710	15830	15830	15830	15830	0
140	20230630	172200	699234710	15830	15830	15830	15830	0
141	20230630	172100	699234710	15830	15830	15830	15830	0
142	20230630	172000	699234710	15830	15830	15830	15830	0
143	20230630	171900	699234710	15830	15830	15830	15830	0
144	20230630	171800	699234710	15830	15830	15830	15830	0
145	20230630	171700	699234710	15830	15830	15830	15830	0
146	20230630	171600	699234710	15830	15830	15830	15830	0
147	20230630	171500	699234710	15830	15830	15830	15830	0
148	20230630	171400	699234710	15830	15830	15830	15830	0
149	20230630	171300	699234710	15830	15830	15830	15830	0
150	20230630	171200	699234710	15830	15830	15830	15830	0
151	20230630	171100	699234710	15830	15830	15830	15830	0
152	20230630	171000	699234710	15830	15830	15830	15830	1978
153	20230630	170900	699234710	15830	15830	15830	15830	0
154	20230630	170800	699234710	15830	15830	15830	15830	0
155	20230630	170700	699234710	15830	15830	15830	15830	0
156	20230630	170600	699234710	15830	15830	15830	15830	0
157	20230630	170500	699234710	15830	15830	15830	15830	0
158	20230630	170400	699234710	15830	15830	15830	15830	0
159	20230630	170300	699234710	15830	15830	15830	15830	0
160	20230630	170200	699234710	15830	15830	15830	15830	0
161	20230630	170100	699234710	15830	15830	15830	15830	0
162	20230630	170000	699234710	15830	15830	15830	15830	0
163	20230630	165900	699234710	15830	15830	15830	15830	0
164	20230630	165800	699234710	15830	15830	15830	15830	0
165	20230630	165700	699234710	15830	15830	15830	15830	0
166	20230630	165600	699234710	15830	15830	15830	15830	0
167	20230630	165500	699234710	15830	15830	15830	15830	0
168	20230630	165400	699234710	15830	15830	15830	15830	0
169	20230630	165300	699234710	15830	15830	15830	15830	0
170	20230630	165200	699234710	15830	15830	15830	15830	0
171	20230630	165100	699234710	15830	15830	15830	15830	0
172	20230630	165000	699234710	15830	15830	15830	15830	0
173	20230630	164900	699234710	15830	15830	15830	15830	0
174	20230630	164800	699234710	15830	15830	15830	15830	0
175	20230630	164700	699234710	15830	15830	15830	15830	0
176	20230630	164600	699234710	15830	15830	15830	15830	0
177	20230630	164500	699234710	15830	15830	15830	15830	0
178	20230630	164400	699234710	15830	15830	15830	15830	0
179	20230630	164300	699234710	15830	15830	15830	15830	0
180	20230630	164200	699234710	15830	15830	15830	15830	0
181	20230630	164100	699234710	15830	15830	15830	15830	0
182	20230630	164000	699234710	15830	15830	15830	15830	1978
183	20230630	163900	699234710	15830	15830	15830	15830	0
184	20230630	163800	699234710	15830	15830	15830	15830	0
185	20230630	163700	699234710	15830	15830	15830	15830	0
186	20230630	163600	699234710	15830	15830	15830	15830	0
187	20230630	163500	699234710	15830	15830	15830	15830	0
188	20230630	163400	699234710	15830	15830	15830	15830	0
189	20230630	163300	699234710	15830	15830	15830	15830	0
190	20230630	163200	699234710	15830	15830	15830	15830	0
191	20230630	163100	699234710	15830	15830	15830	15830	0
192	20230630	163000	699234710	15830	15830	15830	15830	0
193	20230630	162900	699234710	15830	15830	15830	15830	0
194	20230630	162800	699234710	15830	15830	15830	15830	0
195	20230630	162700	699234710	15830	15830	15830	15830	0
196	20230630	162600	699234710	15830	15830	15830	15830	0
197	20230630	162500	699234710	15830	15830	15830	15830	0
198	20230630	162400	699234710	15830	15830	15830	15830	0
199	20230630	162300	699234710	15830	15830	15830	15830	0
200	20230630	162200	699234710	15830	15830	15830	15830	0
201	20230630	162100	699234710	15830	15830	15830	15830	0
202	20230630	162000	699234710	15830	15830	15830	15830	0
203	20230630	161900	699234710	15830	15830	15830	15830	0
204	20230630	161800	699234710	15830	15830	15830	15830	0
205	20230630	161700	699234710	15830	15830	15830	15830	0
206	20230630	161600	699234710	15830	15830	15830	15830	0
207	20230630	161500	699234710	15830	15830	15830	15830	0
208	20230630	161400	699234710	15830	15830	15830	15830	0
209	20230630	161300	699234710	15830	15830	15830	15830	0
210	20230630	161200	699234710	15830	15830	15830	15830	0
211	20230630	161100	699234710	15830	15830	15830	15830	0
212	20230630	161000	699234710	15830	15830	15830	15830	1978
213	20230630	160900	699234710	15830	15830	15830	15830	0
214	20230630	160800	699234710	15830	15830	15830	15830	0
215	20230630	160700	699234710	15830	15830	15830	15830	0
216	20230630	160600	699234710	15830	15830	15830	15830	0
217	20230630	160500	699234710	15830	15830	15830	15830	0
218	20230630	160400	699234710	15830	15830	15830	15830	0
219	20230630	160300	699234710	15830	15830	15830	15830	0
220	20230630	160200	699234710	15830	15830	15830	15830	0
221	20230630	160100	699234710	15830	15830	15830	15830	0
222	20230630	160000	699234710	15830	15830	15830	15830	0
223	20230630	155900	699234710	15830	15830	15830	15830	0
224	20230630	155800	699234710	15830	15830	15830	15830	0
225	20230630	155700	699234710	15830	15830	15830	15830	0
226	20230630	155600	699234710	15830	15830	15830	15830	0
227	20230630	155500	699234710	15830	15830	15830	15830	0
228	20230630	155400	699234710	15830	15830	15830	15830	0
229	20230630	155300	699234710	15830	15830	15830	15830	0
230	20230630	155200	699234710	15830	15830	15830	15830	0
231	20230630	155100	699234710	15830	15830	15830	15830	0
232	20230630	155000	699234710	15830	15830	15830	15830	0
233	20230630	154900	699234710	15830	15830	15830	15830	0
234	20230630	154800	699234710	15830	15830	15830	15830	0
235	20230630	154700	699234710	15830	15830	15830	15830	0
236	20230630	154600	699234710	15830	15830	15830	15830	0
237	20230630	154500	699234710	15830	15830	15830	15830	0
238	20230630	154400	699234710	15830	15830	15830	15830	0
239	20230630	154300	699234710	15830	15830	15830	15830	0
240	20230630	154200	699234710	15830	15830	15830	15830	0
241	20230630	154100	699234710	15830	15830	15830	15830	0
242	20230630	154000	699234710	15830	15830	15830	15830	1978
243	20230630	153900	699234710	15830	15830	15830	15830	0
244	20230630	153800	699234710	15830	15830	15830	15830	0
245	20230630	153700	699234710	15830	15830	15830	15830	0
246	20230630	153600	699234710	15830	15830	15830	15830	0
247	20230630	153500	699234710	15830	15830	15830	15830	0
248	20230630	153400	699234710	15830	15830	15830	15830	0
249	20230630	153300	699234710	15830	15830	15830	15830	0
250	20230630	153200	699234710	15830	15830	15830	15830	0
251	20230630	153100	699234710	15830	15830	15830	15830	0
252	20230630	153000	699234710	15830	15830	15830	15830	1978
253	20230630	152900	667922970	15860	15860	15860	15860	0
254	20230630	152800	667922970	15860	15860	15860	15860	0
255	20230630	152700	667922970	15860	15860	15860	15860	0
256	20230630	152600	667922970	15860	15860	15860	15860	0
257	20230630	152500	667922970	15860	15860	15860	15860	0
258	20230630	152400	667922970	15860	15860	15860	15860	0
259	20230630	152300	667922970	15860	15860	15860	15860	0
260	20230630	152200	667922970	15860	15860	15860	15860	0
261	20230630	152100	667922970	15860	15860	15860	15860	0
262	20230630	152000	667922970	15860	15860	15860	15860	0
263	20230630	151900	667922970	15860	15870	15870	15860	16
264	20230630	151800	667669070	15870	15870	15870	15870	78
265	20230630	151700	666431210	15870	15870	15870	15870	0
266	20230630	151600	666431210	15870	15870	15870	15870	1
267	20230630	151500	666415340	15870	15870	15870	15870	149
268	20230630	151400	664050710	15860	15860	15860	15860	0
269	20230630	151300	664050710	15860	15860	15860	15860	22
270	20230630	151200	663701790	15840	15850	15850	15840	400
271	20230630	151100	657362670	15860	15860	15860	15860	0
272	20230630	151000	657362670	15860	15860	15860	15860	500
273	20230630	150900	649432670	15860	15880	15880	15860	136
274	20230630	150800	647273680	15870	15870	15870	15870	186
275	20230630	150700	644321860	15870	15870	15870	15870	0
276	20230630	150600	644321860	15870	15870	15870	15870	15
277	20230630	150500	644083810	15870	15870	15870	15870	129
278	20230630	150400	642036580	15870	15870	15870	15870	0
279	20230630	150300	642036580	15870	15870	15870	15870	100
280	20230630	150200	640449580	15880	15880	15880	15880	2
281	20230630	150100	640417820	15880	15880	15880	15880	23
282	20230630	150000	640052580	15890	15880	15890	15880	13
283	20230630	145900	639846110	15880	15880	15880	15880	0
284	20230630	145800	639846110	15880	15880	15880	15880	0
285	20230630	145700	639846110	15880	15880	15880	15880	0
286	20230630	145600	639846110	15880	15870	15880	15870	272
287	20230630	145500	635526880	15880	15880	15880	15880	2
288	20230630	145400	635495120	15880	15880	15880	15880	1
289	20230630	145300	635479240	15870	15870	15870	15870	12
290	20230630	145200	635288800	15870	15870	15870	15870	0
291	20230630	145100	635288800	15870	15860	15870	15860	883
292	20230630	145000	621281950	15850	15850	15850	15850	0
293	20230630	144900	621281950	15850	15850	15850	15850	270
294	20230630	144800	617002450	15840	15840	15840	15840	0
295	20230630	144700	617002450	15840	15840	15840	15840	0
296	20230630	144600	617002450	15840	15840	15840	15840	57
297	20230630	144500	616099570	15840	15840	15840	15840	3
298	20230630	144400	616052050	15820	15820	15820	15820	0
299	20230630	144300	616052050	15820	15820	15820	15820	1
300	20230630	144200	616036230	15850	15850	15850	15850	0
301	20230630	144100	616036230	15850	15850	15850	15850	1
302	20230630	144000	616020380	15850	15850	15850	15850	31
303	20230630	143900	615529030	15840	15840	15840	15840	0
304	20230630	143800	615529030	15840	15840	15840	15840	70
305	20230630	143700	614420230	15850	15850	15850	15850	0
306	20230630	143600	614420230	15850	15850	15850	15850	70
307	20230630	143500	613310730	15850	15850	15850	15850	0
308	20230630	143400	613310730	15850	15850	15850	15850	52
309	20230630	143300	612486530	15850	15850	15850	15850	5
310	20230630	143200	612407280	15810	15850	15850	15810	79
311	20230630	143100	611157690	15800	15800	15800	15800	0
312	20230630	143000	611157690	15800	15800	15800	15800	0
313	20230630	142900	611157690	15800	15840	15840	15800	4213
314	20230630	142800	544587770	15830	15830	15830	15830	0
315	20230630	142700	544587770	15830	15830	15830	15830	0
316	20230630	142600	544587770	15830	15830	15830	15830	0
317	20230630	142500	544587770	15830	15830	15830	15830	0
318	20230630	142400	544587770	15830	15830	15830	15830	0
319	20230630	142300	544587770	15830	15830	15830	15830	0
320	20230630	142200	544587770	15830	15830	15830	15830	0
321	20230630	142100	544587770	15830	15830	15830	15830	0
322	20230630	142000	544587770	15830	15830	15830	15830	0
323	20230630	141900	544587770	15830	15830	15830	15830	0
324	20230630	141800	544587770	15830	15840	15840	15830	167
325	20230630	141700	541943430	15840	15840	15840	15840	0
326	20230630	141600	541943430	15840	15840	15840	15840	20
327	20230630	141500	541626630	15850	15850	15850	15850	436
328	20230630	141400	534716030	15840	15840	15840	15840	0
329	20230630	141300	534716030	15840	15840	15840	15840	0
330	20230630	141200	534716030	15840	15840	15840	15840	0
331	20230630	141100	534716030	15840	15850	15850	15840	200
332	20230630	141000	531546770	15860	15860	15860	15860	1
333	20230630	140900	531530910	15850	15850	15850	15850	0
334	20230630	140800	531530910	15850	15850	15850	15850	0
335	20230630	140700	531530910	15850	15850	15850	15850	91
336	20230630	140600	530088560	15850	15850	15850	15850	0
337	20230630	140500	530088560	15850	15880	15880	15850	102
338	20230630	140400	528471650	15880	15880	15880	15880	0
339	20230630	140300	528471650	15880	15880	15880	15880	38
340	20230630	140200	527868210	15880	15870	15880	15870	500
341	20230630	140100	519928920	15870	15860	15870	15860	10
342	20230630	140000	519770240	15870	15870	15870	15870	0
343	20230630	135900	519770240	15870	15870	15870	15870	0
344	20230630	135800	519770240	15870	15850	15870	15850	8
345	20230630	135700	519643420	15830	15830	15830	15830	0
346	20230630	135600	519643420	15830	15830	15830	15830	25
347	20230630	135500	519247670	15820	15820	15820	15820	0
348	20230630	135400	519247670	15820	15820	15820	15820	0
349	20230630	135300	519247670	15820	15820	15820	15820	0
350	20230630	135200	519247670	15820	15820	15820	15820	0
351	20230630	135100	519247670	15820	15820	15820	15820	3
352	20230630	135000	519200210	15830	15840	15840	15830	77
353	20230630	134900	517980900	15840	15840	15840	15840	4
354	20230630	134800	517917540	15830	15830	15830	15830	2
355	20230630	134700	517885880	15840	15840	15840	15840	0
356	20230630	134600	517885880	15840	15840	15840	15840	0
357	20230630	134500	517885880	15840	15840	15840	15840	0
358	20230630	134400	517885880	15840	15840	15840	15840	0
359	20230630	134300	517885880	15840	15840	15840	15840	0
360	20230630	134200	517885880	15840	15840	15840	15840	5
361	20230630	134100	517806680	15850	15850	15850	15850	3
362	20230630	134000	517759130	15850	15850	15850	15850	0
363	20230630	133900	517759130	15850	15850	15850	15850	0
364	20230630	133800	517759130	15850	15850	15850	15850	0
365	20230630	133700	517759130	15850	15850	15850	15850	0
366	20230630	133600	517759130	15850	15850	15850	15850	0
367	20230630	133500	517759130	15850	15860	15860	15850	6
368	20230630	133400	517664000	15870	15870	15870	15870	0
369	20230630	133300	517664000	15870	15870	15870	15870	0
370	20230630	133200	517664000	15870	15870	15870	15870	0
371	20230630	133100	517664000	15870	15870	15870	15870	0
372	20230630	133000	517664000	15870	15870	15870	15870	50
373	20230630	132900	516870500	15870	15870	15870	15870	0
374	20230630	132800	516870500	15870	15870	15870	15870	0
375	20230630	132700	516870500	15870	15870	15870	15870	51
376	20230630	132600	516061130	15870	15870	15870	15870	0
377	20230630	132500	516061130	15870	15870	15870	15870	0
378	20230630	132400	516061130	15870	15870	15870	15870	0
379	20230630	132300	516061130	15870	15870	15870	15870	32
380	20230630	132200	515553290	15870	15870	15870	15870	1
381	20230630	132100	515537420	15880	15880	15880	15880	11
382	20230630	132000	515362740	15880	15880	15880	15880	303
383	20230630	131900	510551100	15880	15880	15880	15880	1
384	20230630	131800	510535220	15830	15830	15830	15830	0
385	20230630	131700	510535220	15830	15830	15830	15830	5
386	20230630	131600	510456070	15810	15810	15810	15810	0
387	20230630	131500	510456070	15810	15810	15810	15810	12
388	20230630	131400	510266350	15880	15880	15880	15880	0
389	20230630	131300	510266350	15880	15880	15880	15880	0
390	20230630	131200	510266350	15880	15880	15880	15880	1
391	20230630	131100	510250470	15880	15880	15880	15880	25
392	20230630	131000	509853470	15880	15880	15880	15880	0
393	20230630	130900	509853470	15880	15880	15880	15880	0
394	20230630	130800	509853470	15880	15880	15880	15880	0
395	20230630	130700	509853470	15880	15880	15880	15880	1
396	20230630	130600	509837590	15890	15890	15890	15890	0
397	20230630	130500	509837590	15890	15900	15900	15890	20
398	20230630	130400	509519640	15900	15900	15900	15900	0
399	20230630	130300	509519640	15900	15890	15900	15890	11
400	20230630	130200	509344760	15900	15900	15900	15900	0
401	20230630	130100	509344760	15900	15900	15900	15900	0
402	20230630	130000	509344760	15900	15900	15900	15900	25
403	20230630	125900	508947260	15900	15910	15910	15900	44
404	20230630	125800	508247590	15900	15900	15900	15900	51
405	20230630	125700	507436690	15900	15880	15900	15880	1314
406	20230630	125600	486546640	15890	15880	15890	15880	43
407	20230630	125500	485863720	15770	15770	15770	15770	0
408	20230630	125400	485863720	15770	15770	15770	15770	0
409	20230630	125300	485863720	15770	15800	15800	15770	50
410	20230630	125200	485074260	15800	15800	15800	15800	50
411	20230630	125100	484284260	15890	15810	15890	15760	937
412	20230630	125000	469433770	15820	15820	15820	15820	1
413	20230630	124900	469417950	15820	15820	15820	15820	100
414	20230630	124800	467835950	15820	15820	15820	15820	2
415	20230630	124700	467804310	15820	15820	15820	15820	0
416	20230630	124600	467804310	15820	15820	15820	15820	0
417	20230630	124500	467804310	15820	15820	15820	15820	0
418	20230630	124400	467804310	15820	15800	15820	15800	7
419	20230630	124300	467693600	15770	15770	15770	15770	0
420	20230630	124200	467693600	15770	15770	15770	15770	1001
421	20230630	124100	451907830	15760	15760	15760	15760	32
422	20230630	124000	451403510	15750	15750	15750	15750	27
423	20230630	123900	450978260	15740	15720	15740	15720	577
424	20230630	123800	441906580	15730	15730	15730	15730	1
425	20230630	123700	441890850	15710	15710	15710	15710	0
426	20230630	123600	441890850	15710	15710	15710	15710	2
427	20230630	123500	441859430	15700	15700	15700	15700	6
428	20230630	123400	441765230	15700	15710	15710	15700	1155
429	20230630	123300	423629580	15740	15720	15740	15710	1118
430	20230630	123200	406065300	15730	15740	15740	15730	92
431	20230630	123100	404617640	15740	15740	15740	15740	0
432	20230630	123000	404617640	15740	15740	15740	15740	0
433	20230630	122900	404617640	15740	15740	15740	15740	0
434	20230630	122800	404617640	15740	15750	15750	15740	13
435	20230630	122700	404412920	15750	15750	15750	15750	3
436	20230630	122600	404365670	15760	15760	15760	15760	10
437	20230630	122500	404208070	15760	15760	15760	15760	0
438	20230630	122400	404208070	15760	15760	15760	15760	13
439	20230630	122300	404003190	15770	15770	15770	15770	2
440	20230630	122200	403971650	15770	15770	15770	15770	283
441	20230630	122100	399508740	15770	15770	15770	15770	0
442	20230630	122000	399508740	15770	15770	15770	15770	19
443	20230630	121900	399209110	15770	15770	15770	15770	10
444	20230630	121800	399051410	15760	15760	15760	15760	2
445	20230630	121700	399019890	15750	15750	15750	15750	0
446	20230630	121600	399019890	15750	15750	15750	15750	0
447	20230630	121500	399019890	15750	15750	15750	15750	0
448	20230630	121400	399019890	15750	15750	15750	15750	0
449	20230630	121300	399019890	15750	15750	15750	15750	0
450	20230630	121200	399019890	15750	15750	15750	15750	29
451	20230630	121100	398563140	15750	15750	15750	15750	6
452	20230630	121000	398468640	15750	15760	15760	15750	565
453	20230630	120900	389565280	15770	15770	15770	15770	0
454	20230630	120800	389565280	15770	15770	15770	15770	0
455	20230630	120700	389565280	15770	15770	15770	15770	0
456	20230630	120600	389565280	15770	15770	15770	15770	0
457	20230630	120500	389565280	15770	15770	15770	15770	0
458	20230630	120400	389565280	15770	15770	15770	15770	0
459	20230630	120300	389565280	15770	15770	15770	15770	0
460	20230630	120200	389565280	15770	15770	15780	15770	93
461	20230630	120100	388098490	15780	15780	15780	15780	0
462	20230630	120000	388098490	15780	15810	15810	15780	194
463	20230630	115900	385034920	15820	15820	15820	15820	0
464	20230630	115800	385034920	15820	15820	15820	15820	0
465	20230630	115700	385034920	15820	15820	15820	15820	0
466	20230630	115600	385034920	15820	15820	15820	15820	21
467	20230630	115500	384702700	15830	15830	15830	15830	0
468	20230630	115400	384702700	15830	15830	15830	15830	0
469	20230630	115300	384702700	15830	15830	15830	15830	85
470	20230630	115200	383357150	15830	15830	15830	15830	0
471	20230630	115100	383357150	15830	15830	15830	15830	0
472	20230630	115000	383357150	15830	15830	15830	15830	0
473	20230630	114900	383357150	15830	15830	15830	15830	0
474	20230630	114800	383357150	15830	15830	15830	15830	0
475	20230630	114700	383357150	15830	15830	15830	15830	0
476	20230630	114600	383357150	15830	15830	15830	15830	0
477	20230630	114500	383357150	15830	15830	15830	15830	0
478	20230630	114400	383357150	15830	15830	15830	15830	0
479	20230630	114300	383357150	15830	15830	15830	15830	0
480	20230630	114200	383357150	15830	15830	15830	15830	0
481	20230630	114100	383357150	15830	15830	15830	15830	0
482	20230630	114000	383357150	15830	15830	15830	15830	7
483	20230630	113900	383246340	15830	15830	15830	15830	0
484	20230630	113800	383246340	15830	15830	15830	15830	0
485	20230630	113700	383246340	15830	15840	15840	15830	41
486	20230630	113600	382597120	15840	15840	15840	15840	0
487	20230630	113500	382597120	15840	15840	15840	15840	0
488	20230630	113400	382597120	15840	15840	15840	15840	0
489	20230630	113300	382597120	15840	15840	15840	15840	460
490	20230630	113200	375310720	15840	15840	15840	15840	0
491	20230630	113100	375310720	15840	15840	15840	15840	59
492	20230630	113000	374376160	15840	15860	15860	15840	249
493	20230630	112900	370430600	15860	15860	15860	15860	0
494	20230630	112800	370430600	15860	15860	15860	15860	0
495	20230630	112700	370430600	15860	15860	15860	15860	0
496	20230630	112600	370430600	15860	15860	15860	15860	140
497	20230630	112500	368210200	15860	15860	15860	15860	0
498	20230630	112400	368210200	15860	15860	15860	15860	128
499	20230630	112300	366180120	15860	15870	15880	15860	57
500	20230630	112200	365275500	15880	15890	15890	15880	41
501	20230630	112100	364624020	15890	15890	15900	15890	107
502	20230630	112000	362922980	15900	15900	15900	15900	364
503	20230630	111900	357135380	15900	15840	15900	15840	253
504	20230630	111800	353122730	15840	15820	15840	15820	1100
505	20230630	111700	335703620	15810	15810	15810	15810	0
506	20230630	111600	335703620	15810	15810	15810	15810	225
507	20230630	111500	332146370	15800	15800	15800	15800	0
508	20230630	111400	332146370	15800	15800	15800	15800	0
509	20230630	111300	332146370	15800	15800	15800	15800	0
510	20230630	111200	332146370	15800	15800	15800	15800	0
511	20230630	111100	332146370	15800	15800	15800	15800	0
512	20230630	111000	332146370	15800	15800	15800	15800	0
513	20230630	110900	332146370	15800	15800	15800	15800	0
514	20230630	110800	332146370	15800	15800	15800	15800	0
515	20230630	110700	332146370	15800	15800	15800	15800	0
516	20230630	110600	332146370	15800	15800	15800	15800	0
517	20230630	110500	332146370	15800	15800	15800	15800	223
518	20230630	110400	328622970	15800	15800	15800	15800	0
519	20230630	110300	328622970	15800	15760	15800	15760	2
520	20230630	110200	328591410	15760	15760	15760	15760	0
521	20230630	110100	328591410	15760	15760	15760	15760	0
522	20230630	110000	328591410	15760	15760	15760	15760	0
523	20230630	105900	328591410	15760	15760	15760	15760	0
524	20230630	105800	328591410	15760	15760	15760	15760	39
525	20230630	105700	327976770	15800	15800	15800	15800	0
526	20230630	105600	327976770	15800	15800	15800	15800	0
527	20230630	105500	327976770	15800	15800	15800	15800	0
528	20230630	105400	327976770	15800	15760	15800	15760	455
529	20230630	105300	320793970	15800	15790	15800	15790	66
530	20230630	105200	319751220	15800	15800	15800	15800	0
531	20230630	105100	319751220	15800	15800	15800	15800	0
532	20230630	105000	319751220	15800	15780	15800	15780	70
533	20230630	104900	318646000	15770	15750	15770	15750	2377
534	20230630	104800	281185320	15750	15730	15750	15730	413
535	20230630	104700	274688580	15700	15700	15700	15700	4
536	20230630	104600	274625780	15720	15720	15720	15720	0
537	20230630	104500	274625780	15720	15720	15720	15720	0
538	20230630	104400	274625780	15720	15720	15720	15720	11
539	20230630	104300	274452860	15680	15680	15680	15680	0
540	20230630	104200	274452860	15680	15680	15680	15680	751
541	20230630	104100	262677180	15670	15680	15680	15670	496
542	20230630	104000	254902370	15680	15680	15680	15680	0
543	20230630	103900	254902370	15680	15680	15680	15680	24
544	20230630	103800	254526050	15670	15670	15670	15670	10
545	20230630	103700	254369350	15670	15670	15670	15670	35
546	20230630	103600	253820900	15680	15680	15680	15680	0
547	20230630	103500	253820900	15680	15680	15680	15680	0
548	20230630	103400	253820900	15680	15690	15690	15680	296
549	20230630	103300	249178720	15690	15710	15710	15690	635
550	20230630	103200	239209310	15710	15710	15710	15710	1
551	20230630	103100	239193600	15710	15710	15710	15710	1
552	20230630	103000	239177890	15700	15700	15700	15700	0
553	20230630	102900	239177890	15700	15700	15700	15700	0
554	20230630	102800	239177890	15700	15700	15700	15700	0
555	20230630	102700	239177890	15700	15700	15700	15700	40
556	20230630	102600	238549890	15700	15700	15700	15700	357
557	20230630	102500	232944990	15700	15700	15700	15700	0
558	20230630	102400	232944990	15700	15700	15700	15700	1
559	20230630	102300	232929290	15700	15700	15700	15700	32
560	20230630	102200	232426890	15700	15700	15710	15700	497
561	20230630	102100	224622990	15710	15720	15720	15710	325
562	20230630	102000	219516000	15730	15730	15730	15730	100
563	20230630	101900	217943000	15730	15730	15730	15730	0
564	20230630	101800	217943000	15730	15730	15730	15730	0
565	20230630	101700	217943000	15730	15730	15730	15730	6
566	20230630	101600	217848620	15730	15730	15730	15730	1
567	20230630	101500	217832890	15750	15750	15750	15750	0
568	20230630	101400	217832890	15750	15740	15750	15740	317
569	20230630	101300	212840840	15730	15730	15730	15730	9
570	20230630	101200	212699270	15750	15750	15750	15750	0
571	20230630	101100	212699270	15750	15750	15750	15750	0
572	20230630	101000	212699270	15750	15750	15750	15750	0
573	20230630	100900	212699270	15750	15750	15750	15750	55
574	20230630	100800	211833020	15730	15730	15730	15730	115
575	20230630	100700	210024070	15760	15760	15760	15760	0
576	20230630	100600	210024070	15760	15760	15760	15760	100
577	20230630	100500	208448070	15760	15760	15760	15760	0
578	20230630	100400	208448070	15760	15760	15760	15760	0
579	20230630	100300	208448070	15760	15760	15760	15760	5
580	20230630	100200	208369270	15760	15740	15760	15730	164
581	20230630	100100	205787210	15750	15750	15750	15750	290
582	20230630	100000	201219710	15750	15750	15750	15750	0
583	20230630	095900	201219710	15750	15750	15750	15750	100
584	20230630	095800	199644710	15730	15730	15730	15730	1
585	20230630	095700	199628980	15750	15750	15750	15750	0
586	20230630	095600	199628980	15750	15750	15750	15750	377
587	20230630	095500	193691230	15750	15740	15750	15740	2
588	20230630	095400	193659740	15730	15730	15730	15730	3
589	20230630	095300	193612550	15730	15730	15730	15730	1
590	20230630	095200	193596820	15730	15750	15750	15730	122
591	20230630	095100	191675340	15750	15750	15750	15750	1
592	20230630	095000	191659590	15750	15750	15750	15750	30
593	20230630	094900	191187090	15750	15750	15750	15750	0
594	20230630	094800	191187090	15750	15750	15750	15750	60
595	20230630	094700	190242090	15750	15750	15750	15750	100
596	20230630	094600	188667090	15750	15750	15750	15750	3
597	20230630	094500	188619840	15750	15750	15750	15750	0
598	20230630	094400	188619840	15750	15750	15750	15750	0
599	20230630	094300	188619840	15750	15760	15760	15750	52
600	20230630	094200	187800790	15760	15760	15760	15760	0
601	20230630	094100	187800790	15760	15760	15760	15760	30
602	20230630	094000	187327990	15760	15690	15760	15690	2664
603	20230630	093900	145419770	15680	15680	15680	15680	0
604	20230630	093800	145419770	15680	15680	15680	15680	0
605	20230630	093700	145419770	15680	15640	15680	15640	418
606	20230630	093600	138872530	15670	15630	15670	15630	69
607	20230630	093500	137791500	15630	15620	15630	15620	2
608	20230630	093400	137760250	15620	15630	15630	15620	139
609	20230630	093300	135588650	15620	15620	15620	15620	0
610	20230630	093200	135588650	15620	15620	15630	15620	1100
611	20230630	093100	118405600	15620	15630	15630	15620	630
612	20230630	093000	108560940	15630	15630	15630	15630	3
613	20230630	092900	108514050	15640	15640	15640	15640	403
614	20230630	092800	102211130	15650	15650	15650	15650	145
615	20230630	092700	99941880	15650	15650	15650	15650	0
616	20230630	092600	99941880	15650	15650	15650	15650	0
617	20230630	092500	99941880	15650	15650	15650	15650	180
618	20230630	092400	97124880	15670	15670	15670	15670	41
619	20230630	092300	96482410	15670	15650	15670	15650	21
620	20230630	092200	96153740	15650	15650	15650	15650	10
621	20230630	092100	95997240	15680	15660	15680	15650	200
622	20230630	092000	92866490	15690	15690	15690	15690	0
623	20230630	091900	92866490	15690	15690	15690	15650	4
624	20230630	091800	92803810	15650	15630	15650	15630	3
625	20230630	091700	92756880	15630	15650	15650	15630	2033
626	20230630	091600	60972870	15690	15690	15690	15640	762
627	20230630	091500	49034200	15660	15660	15660	15660	300
628	20230630	091400	44336200	15650	15650	15650	15650	0
629	20230630	091300	44336200	15650	15650	15650	15650	450
630	20230630	091200	37293700	15640	15650	15650	15640	40
631	20230630	091100	36668090	15640	15630	15640	15630	280
632	20230630	091000	32289690	15630	15630	15630	15630	0
633	20230630	090900	32289690	15630	15630	15630	15630	722
634	20230630	090800	21004830	15630	15640	15640	15630	74
635	20230630	090700	19847720	15640	15630	15640	15630	131
636	20230630	090600	17800180	15640	15640	15640	15640	20
637	20230630	090500	17487380	15640	15640	15640	15640	1
638	20230630	090400	17471740	15630	15630	15630	15630	599
639	20230630	090300	8109370	15630	15720	15720	15630	455
640	20230630	090200	992250	15750	15750	15750	15750	0
641	20230630	090100	992250	15750	15750	15750	15750	0
642	20230630	090000	992250	15750	15750	15750	15750	63